認購期權範圍2025年6月20日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250620C00005000 | 2024-04-17 9:51AM EDT | 5.00 | 869.05 | 835.55 | 851.30 | 0.00 | - | 2 | 1,200 | 286.04% |
| NVDA250620C00010000 | 2024-04-10 2:26PM EDT | 10.00 | 857.53 | 834.35 | 842.80 | 0.00 | - | 10 | 43 | 228.71% |
| NVDA250620C00020000 | 2024-01-18 12:32PM EDT | 20.00 | 557.00 | 699.40 | 715.50 | 0.00 | - | 1 | 75 | 0.00% |
| NVDA250620C00025000 | 2023-11-20 11:33AM EDT | 25.00 | 475.83 | 472.50 | 478.30 | 0.00 | - | 4 | 9 | 0.00% |
| NVDA250620C00030000 | 2024-02-13 11:57AM EDT | 30.00 | 701.73 | 844.00 | 864.00 | 0.00 | - | 98 | 340 | 0.00% |
| NVDA250620C00035000 | 2024-02-02 11:08AM EDT | 35.00 | 621.00 | 786.00 | 795.85 | 0.00 | - | 4 | 19 | 0.00% |
| NVDA250620C00040000 | 2023-07-18 3:50PM EDT | 40.00 | 440.21 | 395.00 | 404.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA250620C00045000 | 2023-04-05 3:53PM EDT | 45.00 | 227.75 | 241.10 | 250.90 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250620C00050000 | 2024-03-11 1:53PM EDT | 50.00 | 816.17 | 820.80 | 829.75 | 0.00 | - | 2 | 10 | 272.60% |
| NVDA250620C00060000 | 2024-01-19 11:41AM EDT | 60.00 | 524.83 | 661.95 | 678.05 | 0.00 | - | 3 | 28 | 0.00% |
| NVDA250620C00065000 | 2024-04-17 1:27PM EDT | 65.00 | 789.40 | 782.65 | 791.35 | 0.00 | - | 1 | 24 | 139.70% |
| NVDA250620C00070000 | 2024-01-24 2:25PM EDT | 70.00 | 561.58 | 716.50 | 731.20 | 0.00 | - | 1 | 88 | 0.00% |
| NVDA250620C00075000 | 2024-03-20 3:35PM EDT | 75.00 | 832.31 | 773.30 | 781.90 | 0.00 | - | 1 | 22 | 133.87% |
| NVDA250620C00080000 | 2024-01-22 4:14PM EDT | 80.00 | 525.48 | 590.00 | 610.00 | 0.00 | - | 1 | 51 | 0.00% |
| NVDA250620C00085000 | 2024-02-13 3:23PM EDT | 85.00 | 641.55 | 792.00 | 812.00 | 0.00 | - | 2 | 107 | 229.43% |
| NVDA250620C00090000 | 2024-04-18 2:12PM EDT | 90.00 | 760.00 | 781.75 | 789.05 | -43.00 | -5.35% | 2 | 81 | 190.84% |
| NVDA250620C00095000 | 2023-06-22 2:03PM EDT | 95.00 | 345.78 | 355.00 | 364.00 | 0.00 | - | 4 | 188 | 0.00% |
| NVDA250620C00100000 | 2024-03-12 11:50AM EDT | 100.00 | 815.00 | 792.30 | 801.10 | 0.00 | - | 1 | 470 | 229.79% |
| NVDA250620C00105000 | 2024-04-16 11:45AM EDT | 105.00 | 775.55 | 745.25 | 753.95 | 0.00 | - | 4 | 33 | 120.98% |
| NVDA250620C00110000 | 2024-03-04 11:57AM EDT | 110.00 | 750.50 | 783.45 | 792.65 | 0.00 | - | 1 | 101 | 218.01% |
| NVDA250620C00115000 | 2024-03-01 1:00PM EDT | 115.00 | 712.00 | 793.05 | 801.65 | 0.00 | - | 1 | 22 | 242.88% |
| NVDA250620C00120000 | 2024-03-04 1:52PM EDT | 120.00 | 752.34 | 775.00 | 782.40 | 0.00 | - | 10 | 253 | 206.59% |
| NVDA250620C00125000 | 2024-01-08 4:28PM EDT | 125.00 | 403.53 | 580.85 | 588.85 | 0.00 | - | 1 | 11 | 0.00% |
| NVDA250620C00130000 | 2024-04-05 3:47PM EDT | 130.00 | 757.41 | 722.00 | 730.45 | 0.00 | - | 3 | 37 | 112.55% |
| NVDA250620C00135000 | 2024-04-18 1:55PM EDT | 135.00 | 720.50 | 715.25 | 728.40 | -115.50 | -13.82% | 1 | 125 | 111.76% |
| NVDA250620C00140000 | 2024-04-01 10:10AM EDT | 140.00 | 787.90 | 712.60 | 721.30 | 0.00 | - | 139 | 107 | 109.78% |
| NVDA250620C00145000 | 2024-01-05 4:40PM EDT | 145.00 | 355.25 | 524.55 | 529.95 | 0.00 | - | 25 | 140 | 0.00% |
| NVDA250620C00150000 | 2024-04-15 2:52PM EDT | 150.00 | 728.14 | 699.95 | 715.65 | 0.00 | - | 3 | 953 | 107.46% |
| NVDA250620C00155000 | 2024-03-04 4:37PM EDT | 155.00 | 718.50 | 741.45 | 750.65 | 0.00 | - | 63 | 219 | 176.90% |
| NVDA250620C00160000 | 2024-02-27 2:51PM EDT | 160.00 | 642.75 | 751.10 | 759.60 | 0.00 | - | 1 | 181 | 194.02% |
| NVDA250620C00165000 | 2024-04-04 2:53PM EDT | 165.00 | 693.38 | 687.40 | 700.55 | -30.62 | -4.23% | 1 | 113 | 103.94% |
| NVDA250620C00170000 | 2024-03-08 4:51PM EDT | 170.00 | 721.67 | 718.80 | 727.20 | 0.00 | - | 12 | 69 | 154.90% |
| NVDA250620C00175000 | 2024-04-03 2:12PM EDT | 175.00 | 737.08 | 680.10 | 688.80 | 0.00 | - | 1 | 202 | 101.13% |
| NVDA250620C00180000 | 2024-04-08 10:18AM EDT | 180.00 | 709.86 | 675.50 | 684.00 | 0.00 | - | 1 | 228 | 99.90% |
| NVDA250620C00185000 | 2024-03-08 3:13PM EDT | 185.00 | 707.93 | 704.90 | 713.35 | 0.00 | - | 2 | 154 | 147.57% |
| NVDA250620C00190000 | 2024-03-11 9:41AM EDT | 190.00 | 694.53 | 655.80 | 671.85 | 0.00 | - | 1 | 81 | 84.00% |
| NVDA250620C00195000 | 2024-03-18 12:35PM EDT | 195.00 | 705.00 | 655.20 | 665.85 | 0.00 | - | 1 | 129 | 86.47% |
| NVDA250620C00200000 | 2024-04-03 10:25AM EDT | 200.00 | 716.90 | 657.05 | 665.55 | 0.00 | - | 1 | 576 | 95.88% |
| NVDA250620C00205000 | 2024-03-01 12:29PM EDT | 205.00 | 630.00 | 709.40 | 717.95 | 0.00 | - | 1 | 93 | 165.10% |
| NVDA250620C00210000 | 2024-03-18 11:57AM EDT | 210.00 | 689.68 | 641.40 | 651.35 | 0.00 | - | 1 | 101 | 83.94% |
| NVDA250620C00215000 | 2024-03-21 2:30PM EDT | 215.00 | 718.80 | 643.15 | 651.75 | 0.00 | - | 8 | 139 | 93.03% |
| NVDA250620C00220000 | 2024-03-15 11:10AM EDT | 220.00 | 688.00 | 673.30 | 684.15 | 0.00 | - | 1 | 87 | 135.32% |
| NVDA250620C00225000 | 2024-04-18 3:40PM EDT | 225.00 | 641.33 | 632.85 | 642.70 | +49.27 | +8.32% | 3 | 132 | 90.55% |
| NVDA250620C00230000 | 2024-04-15 3:46PM EDT | 230.00 | 649.00 | 629.40 | 638.00 | 0.00 | - | 1 | 265 | 90.46% |
| NVDA250620C00235000 | 2024-04-12 12:57PM EDT | 235.00 | 671.11 | 623.70 | 634.65 | 0.00 | - | 1 | 421 | 89.71% |
| NVDA250620C00240000 | 2024-03-11 10:46AM EDT | 240.00 | 658.62 | 642.35 | 650.30 | 0.00 | - | 1 | 418 | 114.15% |
| NVDA250620C00245000 | 2024-04-11 10:18AM EDT | 245.00 | 650.00 | 615.70 | 624.30 | 0.00 | - | 1 | 71 | 88.06% |
| NVDA250620C00250000 | 2024-04-12 3:33PM EDT | 250.00 | 649.78 | 611.15 | 619.75 | 0.00 | - | 5 | 583 | 87.30% |
| NVDA250620C00255000 | 2024-04-05 12:25PM EDT | 255.00 | 646.18 | 606.85 | 615.25 | 0.00 | - | 1 | 117 | 86.74% |
| NVDA250620C00260000 | 2024-03-11 12:25PM EDT | 260.00 | 630.54 | 625.70 | 635.50 | 0.00 | - | 10 | 133 | 111.45% |
| NVDA250620C00265000 | 2024-03-14 11:37AM EDT | 265.00 | 637.65 | 631.35 | 642.80 | 0.00 | - | 2 | 357 | 120.31% |
| NVDA250620C00270000 | 2024-04-05 10:04AM EDT | 270.00 | 620.00 | 591.90 | 601.65 | 0.00 | - | 5 | 412 | 83.78% |
| NVDA250620C00275000 | 2024-03-26 9:34AM EDT | 275.00 | 705.00 | 589.50 | 596.80 | 0.00 | - | 22 | 172 | 84.13% |
| NVDA250620C00280000 | 2024-03-22 3:43PM EDT | 280.00 | 680.05 | 585.10 | 592.60 | 0.00 | - | 5 | 192 | 83.69% |
| NVDA250620C00285000 | 2024-04-12 2:47PM EDT | 285.00 | 615.00 | 580.55 | 588.10 | 0.00 | - | 10 | 63 | 82.99% |
| NVDA250620C00290000 | 2024-04-03 1:48PM EDT | 290.00 | 633.00 | 576.10 | 583.25 | 0.00 | - | 1 | 154 | 82.16% |
| NVDA250620C00295000 | 2024-04-01 2:47PM EDT | 295.00 | 631.49 | 571.60 | 579.15 | 0.00 | - | 1 | 215 | 81.71% |
| NVDA250620C00300000 | 2024-04-18 3:54PM EDT | 300.00 | 569.95 | 565.20 | 574.45 | -20.05 | -3.40% | 1 | 1,067 | 79.98% |
| NVDA250620C00305000 | 2024-03-26 1:07PM EDT | 305.00 | 663.08 | 562.65 | 569.90 | 0.00 | - | 1 | 147 | 80.30% |
| NVDA250620C00310000 | 2024-03-26 1:07PM EDT | 310.00 | 658.57 | 557.80 | 565.40 | 0.00 | - | 1 | 134 | 79.49% |
| NVDA250620C00315000 | 2023-12-19 12:00PM EDT | 315.00 | 219.43 | 288.40 | 291.50 | 0.00 | - | 3 | 122 | 0.00% |
| NVDA250620C00320000 | 2024-04-01 2:37PM EDT | 320.00 | 607.95 | 549.30 | 556.55 | 0.00 | - | 3 | 160 | 78.52% |
| NVDA250620C00325000 | 2024-03-08 2:06PM EDT | 325.00 | 582.53 | 576.35 | 587.25 | 0.00 | - | 1 | 85 | 104.74% |
| NVDA250620C00330000 | 2024-04-18 11:50AM EDT | 330.00 | 555.12 | 540.45 | 547.70 | -6.55 | -1.17% | 1 | 281 | 77.39% |
| NVDA250620C00335000 | 2024-02-20 3:04PM EDT | 335.00 | 387.15 | 603.30 | 610.45 | 0.00 | - | 5 | 84 | 126.45% |
| NVDA250620C00340000 | 2024-03-25 10:30AM EDT | 340.00 | 650.08 | 531.70 | 538.85 | 0.00 | - | 5 | 202 | 76.31% |
| NVDA250620C00345000 | 2024-04-17 12:27PM EDT | 345.00 | 535.76 | 527.30 | 534.50 | 0.00 | - | 1 | 56 | 75.79% |
| NVDA250620C00350000 | 2024-04-17 12:28PM EDT | 350.00 | 531.13 | 522.90 | 530.10 | 0.00 | - | 2 | 248 | 75.25% |
| NVDA250620C00355000 | 2024-04-17 12:28PM EDT | 355.00 | 526.73 | 518.60 | 525.75 | 0.00 | - | 1 | 82 | 74.78% |
| NVDA250620C00360000 | 2024-04-09 2:27PM EDT | 360.00 | 517.84 | 513.80 | 521.35 | 0.00 | - | 4 | 354 | 74.08% |
| NVDA250620C00365000 | 2024-02-22 10:50AM EDT | 365.00 | 449.00 | 603.70 | 613.95 | 0.00 | - | 1 | 67 | 136.98% |
| NVDA250620C00370000 | 2024-04-02 2:45PM EDT | 370.00 | 557.00 | 505.55 | 512.70 | 0.00 | - | 10 | 280 | 73.28% |
| NVDA250620C00375000 | 2024-03-08 12:27PM EDT | 375.00 | 569.30 | 533.60 | 541.40 | 0.00 | - | 1 | 272 | 95.20% |
| NVDA250620C00380000 | 2024-03-26 10:29AM EDT | 380.00 | 598.89 | 496.55 | 504.10 | 0.00 | - | 2 | 386 | 72.21% |
| NVDA250620C00385000 | 2024-03-04 1:07PM EDT | 385.00 | 503.75 | 534.50 | 541.55 | 0.00 | - | 13 | 318 | 99.24% |
| NVDA250620C00390000 | 2024-03-01 4:40PM EDT | 390.00 | 465.67 | 543.85 | 552.30 | 0.00 | - | 1 | 134 | 106.99% |
| NVDA250620C00395000 | 2024-04-09 10:55AM EDT | 395.00 | 472.92 | 484.20 | 491.30 | 0.00 | - | 2 | 189 | 71.06% |
| NVDA250620C00400000 | 2024-04-15 9:35AM EDT | 400.00 | 520.00 | 479.50 | 487.30 | 0.00 | - | 1 | 1,511 | 70.56% |
| NVDA250620C00405000 | 2024-03-19 3:33PM EDT | 405.00 | 521.68 | 475.80 | 482.80 | 0.00 | - | 77 | 181 | 70.23% |
| NVDA250620C00410000 | 2024-03-19 3:33PM EDT | 410.00 | 517.53 | 471.75 | 478.60 | 0.00 | - | 77 | 227 | 69.88% |
| NVDA250620C00415000 | 2024-03-19 3:24PM EDT | 415.00 | 509.57 | 467.50 | 474.40 | 0.00 | - | 6 | 71 | 69.46% |
| NVDA250620C00420000 | 2024-04-09 10:48AM EDT | 420.00 | 455.05 | 463.35 | 470.20 | 0.00 | - | 3 | 66 | 69.07% |
| NVDA250620C00425000 | 2024-04-17 12:59PM EDT | 425.00 | 465.22 | 459.10 | 465.50 | 0.00 | - | 3 | 216 | 68.48% |
| NVDA250620C00430000 | 2024-04-18 12:00PM EDT | 430.00 | 470.00 | 455.25 | 460.50 | +9.00 | +1.95% | 1 | 351 | 67.93% |
| NVDA250620C00435000 | 2024-03-14 11:01AM EDT | 435.00 | 496.00 | 485.30 | 494.05 | 0.00 | - | 3 | 65 | 88.14% |
| NVDA250620C00440000 | 2024-04-11 2:54PM EDT | 440.00 | 497.70 | 448.95 | 451.45 | 0.00 | - | 1 | 577 | 67.55% |
| NVDA250620C00445000 | 2024-03-25 11:14AM EDT | 445.00 | 559.11 | 444.70 | 447.40 | 0.00 | - | 1 | 118 | 67.16% |
| NVDA250620C00450000 | 2024-04-17 2:01PM EDT | 450.00 | 449.70 | 439.85 | 448.15 | 0.00 | - | 1 | 933 | 67.99% |
| NVDA250620C00455000 | 2024-03-25 1:59PM EDT | 455.00 | 550.43 | 434.55 | 441.80 | 0.00 | - | 2 | 709 | 66.62% |
| NVDA250620C00460000 | 2024-03-12 12:01PM EDT | 460.00 | 496.92 | 469.70 | 477.00 | 0.00 | - | 1 | 747 | 87.16% |
| NVDA250620C00465000 | 2024-04-18 9:38AM EDT | 465.00 | 418.00 | 428.75 | 431.25 | -27.95 | -6.27% | 1 | 181 | 65.89% |
| NVDA250620C00470000 | 2024-03-12 1:08PM EDT | 470.00 | 473.72 | 479.05 | 486.15 | 0.00 | - | 2 | 157 | 94.54% |
| NVDA250620C00475000 | 2024-04-16 10:07AM EDT | 475.00 | 429.59 | 420.60 | 423.35 | -19.56 | -4.35% | 4 | 215 | 65.22% |
| NVDA250620C00480000 | 2024-04-09 11:40AM EDT | 480.00 | 411.57 | 416.80 | 419.45 | 0.00 | - | 1 | 387 | 64.97% |
| NVDA250620C00485000 | 2024-04-15 11:45AM EDT | 485.00 | 454.30 | 410.80 | 418.15 | 0.00 | - | 1 | 145 | 64.82% |
| NVDA250620C00490000 | 2024-04-04 12:56PM EDT | 490.00 | 456.00 | 409.05 | 411.65 | 0.00 | - | 3 | 301 | 64.42% |
| NVDA250620C00495000 | 2024-04-12 11:22AM EDT | 495.00 | 448.38 | 405.35 | 407.90 | 0.00 | - | 1 | 330 | 64.22% |
| NVDA250620C00500000 | 2024-04-18 1:21PM EDT | 500.00 | 399.23 | 398.85 | 404.00 | -6.77 | -1.67% | 3 | 930 | 63.26% |
| NVDA250620C00505000 | 2024-04-18 12:14PM EDT | 505.00 | 407.06 | 397.50 | 400.15 | -2.30 | -0.56% | 2 | 1,176 | 63.61% |
| NVDA250620C00510000 | 2024-04-18 12:13PM EDT | 510.00 | 403.27 | 393.35 | 396.30 | -3.56 | -0.88% | 1 | 219 | 63.26% |
| NVDA250620C00515000 | 2024-03-28 12:04PM EDT | 515.00 | 450.69 | 390.35 | 392.85 | 0.00 | - | 1 | 297 | 63.27% |
| NVDA250620C00520000 | 2024-04-09 10:49AM EDT | 520.00 | 378.30 | 386.35 | 388.80 | 0.00 | - | 1 | 156 | 62.90% |
| NVDA250620C00525000 | 2024-04-04 1:09PM EDT | 525.00 | 429.32 | 380.40 | 387.70 | 0.00 | - | 1 | 135 | 62.75% |
| NVDA250620C00530000 | 2024-04-15 3:43PM EDT | 530.00 | 396.79 | 379.00 | 381.25 | 0.00 | - | 4 | 127 | 62.41% |
| NVDA250620C00535000 | 2024-04-16 9:56AM EDT | 535.00 | 397.45 | 375.45 | 377.65 | 0.00 | - | 1 | 169 | 62.23% |
| NVDA250620C00540000 | 2024-04-18 3:31PM EDT | 540.00 | 372.05 | 372.00 | 373.95 | +0.85 | +0.23% | 1 | 141 | 62.04% |
| NVDA250620C00545000 | 2024-04-16 11:13AM EDT | 545.00 | 392.57 | 367.00 | 371.40 | 0.00 | - | 1 | 1,271 | 61.76% |
| NVDA250620C00550000 | 2024-04-17 2:47PM EDT | 550.00 | 370.14 | 364.60 | 366.75 | -4.91 | -1.31% | 1 | 783 | 61.58% |
| NVDA250620C00555000 | 2024-04-18 11:38AM EDT | 555.00 | 366.49 | 361.20 | 363.15 | -4.56 | -1.23% | 2 | 185 | 61.41% |
| NVDA250620C00560000 | 2024-04-10 9:43AM EDT | 560.00 | 368.62 | 357.25 | 359.55 | 0.00 | - | 1 | 508 | 61.11% |
| NVDA250620C00565000 | 2024-04-02 10:28AM EDT | 565.00 | 386.88 | 353.95 | 356.05 | 0.00 | - | 2 | 104 | 60.97% |
| NVDA250620C00570000 | 2024-04-10 12:56PM EDT | 570.00 | 370.65 | 350.45 | 352.55 | 0.00 | - | 1 | 122 | 60.78% |
| NVDA250620C00575000 | 2024-03-22 2:42PM EDT | 575.00 | 441.30 | 346.95 | 349.05 | 0.00 | - | 2 | 124 | 60.58% |
| NVDA250620C00580000 | 2024-04-09 10:55AM EDT | 580.00 | 332.00 | 343.45 | 345.65 | 0.00 | - | 11 | 332 | 60.39% |
| NVDA250620C00585000 | 2024-03-26 9:44AM EDT | 585.00 | 446.00 | 337.80 | 344.45 | 0.00 | - | 1 | 177 | 60.21% |
| NVDA250620C00590000 | 2024-04-18 9:44AM EDT | 590.00 | 331.48 | 336.90 | 338.80 | -93.52 | -22.00% | 1 | 274 | 60.09% |
| NVDA250620C00595000 | 2024-04-03 11:10AM EDT | 595.00 | 382.80 | 331.00 | 337.65 | 0.00 | - | 2 | 199 | 59.86% |
| NVDA250620C00600000 | 2024-04-18 3:12PM EDT | 600.00 | 331.98 | 327.90 | 333.35 | -3.02 | -0.90% | 8 | 1,226 | 59.55% |
| NVDA250620C00605000 | 2024-04-01 12:21PM EDT | 605.00 | 375.50 | 326.50 | 328.60 | 0.00 | - | 2 | 168 | 59.48% |
| NVDA250620C00610000 | 2024-04-11 2:45PM EDT | 610.00 | 371.45 | 321.05 | 327.65 | 0.00 | - | 2 | 436 | 59.36% |
| NVDA250620C00615000 | 2024-03-19 10:37AM EDT | 615.00 | 342.40 | 319.35 | 322.15 | 0.00 | - | 2 | 176 | 59.08% |
| NVDA250620C00620000 | 2024-04-03 9:49AM EDT | 620.00 | 354.43 | 316.15 | 318.80 | 0.00 | - | 2 | 415 | 58.92% |
| NVDA250620C00625000 | 2024-04-09 10:41AM EDT | 625.00 | 307.00 | 313.55 | 315.60 | 0.00 | - | 1 | 237 | 58.89% |
| NVDA250620C00630000 | 2024-04-02 9:35AM EDT | 630.00 | 345.12 | 309.75 | 313.95 | 0.00 | - | 1 | 1,764 | 58.92% |
| NVDA250620C00635000 | 2024-04-10 9:34AM EDT | 635.00 | 303.80 | 307.00 | 309.20 | 0.00 | - | 1 | 292 | 58.56% |
| NVDA250620C00640000 | 2024-04-04 3:35PM EDT | 640.00 | 323.27 | 301.75 | 308.30 | 0.00 | - | 1 | 296 | 58.44% |
| NVDA250620C00645000 | 2024-04-17 2:57PM EDT | 645.00 | 304.00 | 298.65 | 303.20 | 0.00 | - | 1 | 100 | 57.95% |
| NVDA250620C00650000 | 2024-04-18 11:33AM EDT | 650.00 | 305.50 | 298.00 | 299.90 | +9.64 | +3.26% | 5 | 1,190 | 58.22% |
| NVDA250620C00655000 | 2024-04-15 3:53PM EDT | 655.00 | 307.81 | 294.55 | 296.75 | 0.00 | - | 1 | 86 | 58.00% |
| NVDA250620C00660000 | 2024-04-17 12:42PM EDT | 660.00 | 294.15 | 291.55 | 293.80 | 0.00 | - | 2 | 182 | 57.90% |
| NVDA250620C00665000 | 2024-04-09 1:25PM EDT | 665.00 | 287.72 | 288.50 | 290.75 | 0.00 | - | 4 | 132 | 57.76% |
| NVDA250620C00670000 | 2024-04-17 2:46PM EDT | 670.00 | 294.92 | 285.70 | 287.75 | 0.00 | - | 6 | 398 | 57.67% |
| NVDA250620C00675000 | 2024-04-17 10:59AM EDT | 675.00 | 293.50 | 282.05 | 284.70 | 0.00 | - | 1 | 78 | 57.42% |
| NVDA250620C00680000 | 2024-04-18 11:37AM EDT | 680.00 | 287.70 | 279.75 | 281.85 | -17.45 | -5.72% | 24 | 270 | 57.42% |
| NVDA250620C00685000 | 2024-04-17 10:31AM EDT | 685.00 | 293.98 | 276.50 | 278.95 | 0.00 | - | 4 | 156 | 57.25% |
| NVDA250620C00690000 | 2024-04-18 11:36AM EDT | 690.00 | 280.75 | 271.65 | 278.45 | -26.21 | -8.54% | 1 | 226 | 57.21% |
| NVDA250620C00695000 | 2024-04-17 10:31AM EDT | 695.00 | 286.66 | 270.95 | 273.10 | 0.00 | - | 1 | 97 | 57.05% |
| NVDA250620C00700000 | 2024-04-18 12:48PM EDT | 700.00 | 272.60 | 268.25 | 270.30 | +5.60 | +2.10% | 142 | 1,966 | 56.97% |
| NVDA250620C00705000 | 2024-04-16 2:24PM EDT | 705.00 | 287.70 | 263.15 | 269.80 | 0.00 | - | 3 | 128 | 56.86% |
| NVDA250620C00710000 | 2024-04-18 3:27PM EDT | 710.00 | 263.27 | 262.00 | 264.70 | -3.02 | -1.13% | 1 | 353 | 56.65% |
| NVDA250620C00720000 | 2024-04-18 12:21PM EDT | 720.00 | 255.53 | 254.85 | 261.55 | +0.12 | +0.05% | 3 | 718 | 56.56% |
| NVDA250620C00730000 | 2024-04-09 2:54PM EDT | 730.00 | 250.25 | 249.40 | 253.75 | 0.00 | - | 23 | 486 | 55.98% |
| NVDA250620C00740000 | 2024-04-17 12:38PM EDT | 740.00 | 249.94 | 246.40 | 248.45 | 0.00 | - | 2 | 205 | 56.16% |
| NVDA250620C00750000 | 2024-04-18 1:21PM EDT | 750.00 | 239.10 | 241.40 | 243.20 | -4.35 | -1.79% | 129 | 871 | 56.00% |
| NVDA250620C00760000 | 2024-04-18 12:03PM EDT | 760.00 | 244.50 | 236.05 | 238.10 | -11.52 | -4.50% | 110 | 682 | 55.80% |
| NVDA250620C00770000 | 2024-04-18 12:02PM EDT | 770.00 | 239.97 | 231.35 | 232.75 | +5.75 | +2.45% | 2 | 569 | 55.63% |
| NVDA250620C00780000 | 2024-04-18 10:41AM EDT | 780.00 | 230.00 | 226.45 | 227.80 | +5.00 | +2.22% | 1 | 507 | 55.46% |
| NVDA250620C00790000 | 2024-04-18 3:28PM EDT | 790.00 | 223.10 | 221.65 | 223.00 | -0.11 | -0.05% | 14 | 111 | 55.32% |
| NVDA250620C00800000 | 2024-04-18 3:48PM EDT | 800.00 | 218.67 | 216.90 | 218.25 | +4.67 | +2.18% | 10 | 1,101 | 55.16% |
| NVDA250620C00810000 | 2024-04-18 11:35AM EDT | 810.00 | 218.75 | 212.15 | 213.60 | +6.90 | +3.26% | 18 | 214 | 55.00% |
| NVDA250620C00820000 | 2024-04-18 3:49PM EDT | 820.00 | 209.44 | 207.70 | 209.05 | -13.13 | -5.90% | 2 | 264 | 54.88% |
| NVDA250620C00830000 | 2024-04-18 1:19PM EDT | 830.00 | 200.80 | 203.10 | 204.60 | -5.20 | -2.52% | 10 | 367 | 54.73% |
| NVDA250620C00840000 | 2024-04-18 3:58PM EDT | 840.00 | 199.40 | 198.55 | 200.25 | +1.40 | +0.71% | 6 | 342 | 54.58% |
| NVDA250620C00850000 | 2024-04-18 2:11PM EDT | 850.00 | 193.00 | 194.60 | 197.10 | -0.35 | -0.18% | 11 | 977 | 54.66% |
| NVDA250620C00860000 | 2024-04-18 10:09AM EDT | 860.00 | 191.50 | 187.85 | 191.70 | +1.23 | +0.65% | 6 | 269 | 54.01% |
| NVDA250620C00880000 | 2024-04-18 1:01PM EDT | 880.00 | 185.70 | 182.30 | 183.55 | +4.20 | +2.31% | 35 | 328 | 54.15% |
| NVDA250620C00900000 | 2024-04-18 3:37PM EDT | 900.00 | 176.45 | 174.45 | 175.75 | +2.80 | +1.61% | 23 | 1,071 | 53.94% |
| NVDA250620C00920000 | 2024-04-17 3:54PM EDT | 920.00 | 167.24 | 165.50 | 168.30 | 0.00 | - | 26 | 287 | 53.54% |
| NVDA250620C00930000 | 2024-04-15 12:12PM EDT | 930.00 | 190.75 | 163.40 | 164.65 | 0.00 | - | 2 | 199 | 53.66% |
| NVDA250620C00940000 | 2024-04-17 3:04PM EDT | 940.00 | 160.68 | 159.85 | 161.10 | 0.00 | - | 5 | 141 | 53.57% |
| NVDA250620C00950000 | 2024-04-18 12:56PM EDT | 950.00 | 160.00 | 156.40 | 157.65 | +3.35 | +2.14% | 13 | 525 | 53.49% |
| NVDA250620C00960000 | 2024-04-17 3:22PM EDT | 960.00 | 153.02 | 152.95 | 154.25 | 0.00 | - | 12 | 135 | 53.40% |
| NVDA250620C00970000 | 2024-04-18 2:15PM EDT | 970.00 | 150.00 | 149.55 | 150.90 | -34.15 | -18.54% | 8 | 120 | 53.31% |
| NVDA250620C00980000 | 2024-04-16 9:54AM EDT | 980.00 | 160.43 | 146.45 | 147.60 | 0.00 | - | 1 | 81 | 53.24% |
| NVDA250620C00990000 | 2024-04-18 12:03PM EDT | 990.00 | 149.00 | 143.30 | 144.45 | +4.21 | +2.91% | 110 | 242 | 53.18% |
| NVDA250620C01000000 | 2024-04-18 3:48PM EDT | 1,000.00 | 140.00 | 140.20 | 141.30 | +1.00 | +0.72% | 41 | 1,550 | 53.10% |
| NVDA250620C01010000 | 2024-04-18 2:15PM EDT | 1,010.00 | 137.23 | 137.15 | 138.20 | -1.71 | -1.23% | 12 | 687 | 53.02% |
| NVDA250620C01020000 | 2024-04-18 3:44PM EDT | 1,020.00 | 136.60 | 134.10 | 135.30 | +2.74 | +2.05% | 2 | 443 | 52.96% |
| NVDA250620C01030000 | 2024-04-18 10:40AM EDT | 1,030.00 | 134.30 | 131.20 | 132.40 | +3.20 | +2.44% | 8 | 47 | 52.90% |
| NVDA250620C01040000 | 2024-04-18 2:04PM EDT | 1,040.00 | 128.51 | 128.35 | 129.55 | -22.99 | -15.17% | 8 | 166 | 52.83% |
| NVDA250620C01050000 | 2024-04-18 3:48PM EDT | 1,050.00 | 127.00 | 125.65 | 126.75 | -1.50 | -1.17% | 22 | 392 | 52.78% |
| NVDA250620C01060000 | 2024-04-18 3:49PM EDT | 1,060.00 | 124.32 | 122.95 | 124.15 | -8.99 | -6.74% | 2 | 133 | 52.75% |
| NVDA250620C01070000 | 2024-04-18 2:29PM EDT | 1,070.00 | 120.47 | 120.25 | 121.40 | -2.79 | -2.26% | 6 | 391 | 52.67% |
| NVDA250620C01080000 | 2024-04-18 2:29PM EDT | 1,080.00 | 117.90 | 117.60 | 118.75 | -15.40 | -11.55% | 20 | 389 | 52.61% |
| NVDA250620C01090000 | 2024-04-18 11:35AM EDT | 1,090.00 | 118.94 | 115.00 | 116.20 | -12.06 | -9.21% | 18 | 66 | 52.55% |
| NVDA250620C01100000 | 2024-04-18 3:44PM EDT | 1,100.00 | 114.90 | 112.65 | 113.75 | +2.57 | +2.29% | 12 | 1,392 | 52.52% |
| NVDA250620C01110000 | 2024-04-17 1:28PM EDT | 1,110.00 | 112.53 | 110.20 | 111.25 | 0.00 | - | 27 | 147 | 52.46% |
| NVDA250620C01120000 | 2024-04-18 10:37AM EDT | 1,120.00 | 111.25 | 107.80 | 108.90 | +1.22 | +1.11% | 10 | 161 | 52.41% |
| NVDA250620C01130000 | 2024-04-16 3:11PM EDT | 1,130.00 | 120.70 | 105.50 | 106.55 | 0.00 | - | 14 | 125 | 52.37% |
| NVDA250620C01140000 | 2024-04-17 11:01AM EDT | 1,140.00 | 110.10 | 103.20 | 105.95 | 0.00 | - | 6 | 68 | 52.56% |
| NVDA250620C01150000 | 2024-04-18 3:44PM EDT | 1,150.00 | 102.85 | 101.00 | 102.05 | -1.15 | -1.11% | 22 | 180 | 52.28% |
| NVDA250620C01160000 | 2024-04-18 3:44PM EDT | 1,160.00 | 100.65 | 98.80 | 99.90 | -5.25 | -4.96% | 8 | 168 | 52.24% |
| NVDA250620C01170000 | 2024-04-18 10:37AM EDT | 1,170.00 | 100.00 | 96.70 | 97.75 | -5.00 | -4.76% | 2 | 148 | 52.20% |
| NVDA250620C01180000 | 2024-04-16 3:56PM EDT | 1,180.00 | 107.80 | 94.60 | 95.65 | 0.00 | - | 13 | 108 | 52.16% |
| NVDA250620C01190000 | 2024-04-18 1:54PM EDT | 1,190.00 | 91.70 | 92.60 | 93.65 | -13.20 | -12.58% | 14 | 167 | 52.13% |
| NVDA250620C01200000 | 2024-04-18 2:23PM EDT | 1,200.00 | 91.50 | 90.60 | 91.70 | -0.80 | -0.87% | 33 | 1,108 | 52.09% |
| NVDA250620C01210000 | 2024-04-18 3:42PM EDT | 1,210.00 | 89.90 | 88.65 | 89.70 | -0.30 | -0.33% | 7 | 168 | 52.05% |
| NVDA250620C01220000 | 2024-04-18 1:54PM EDT | 1,220.00 | 85.90 | 86.80 | 87.80 | -11.20 | -11.53% | 4 | 73 | 52.02% |
| NVDA250620C01230000 | 2024-04-15 3:34PM EDT | 1,230.00 | 91.45 | 84.90 | 85.95 | 0.00 | - | 4 | 29 | 51.98% |
| NVDA250620C01240000 | 2024-04-18 1:37PM EDT | 1,240.00 | 82.30 | 83.10 | 84.10 | -7.80 | -8.66% | 4 | 64 | 51.95% |
| NVDA250620C01250000 | 2024-04-16 9:54AM EDT | 1,250.00 | 90.74 | 81.35 | 82.35 | 0.00 | - | 4 | 297 | 51.92% |
| NVDA250620C01260000 | 2024-04-16 11:46AM EDT | 1,260.00 | 88.81 | 79.60 | 80.65 | 0.00 | - | 1 | 55 | 51.90% |
| NVDA250620C01270000 | 2024-04-18 10:28AM EDT | 1,270.00 | 78.88 | 77.95 | 78.95 | -11.52 | -12.74% | 1 | 27 | 51.87% |
| NVDA250620C01280000 | 2024-04-18 12:10PM EDT | 1,280.00 | 79.65 | 76.25 | 77.30 | -16.85 | -17.46% | 7 | 93 | 51.84% |
| NVDA250620C01290000 | 2024-04-16 9:59AM EDT | 1,290.00 | 85.60 | 74.65 | 75.70 | 0.00 | - | 1 | 206 | 51.82% |
| NVDA250620C01300000 | 2024-04-18 3:49PM EDT | 1,300.00 | 74.03 | 73.10 | 74.10 | -0.82 | -1.10% | 18 | 472 | 51.79% |
| NVDA250620C01320000 | 2024-04-11 2:48PM EDT | 1,320.00 | 89.00 | 70.05 | 71.05 | 0.00 | - | 5 | 140 | 51.75% |
| NVDA250620C01340000 | 2024-04-15 1:35PM EDT | 1,340.00 | 76.00 | 67.15 | 68.15 | 0.00 | - | 5 | 131 | 51.71% |
| NVDA250620C01360000 | 2024-04-17 1:59PM EDT | 1,360.00 | 67.07 | 64.35 | 65.35 | 0.00 | - | 4 | 103 | 51.66% |
| NVDA250620C01370000 | 2024-04-15 10:28AM EDT | 1,370.00 | 79.75 | 63.20 | 64.05 | 0.00 | - | 2 | 21 | 51.68% |
| NVDA250620C01380000 | 2024-04-11 12:25PM EDT | 1,380.00 | 76.61 | 61.95 | 62.70 | 0.00 | - | 4 | 190 | 51.67% |
| NVDA250620C01390000 | 2024-04-09 12:46PM EDT | 1,390.00 | 61.50 | 60.65 | 61.45 | 0.00 | - | 2 | 23 | 51.66% |
| NVDA250620C01400000 | 2024-04-18 11:04AM EDT | 1,400.00 | 60.65 | 59.25 | 60.20 | +0.35 | +0.58% | 1 | 679 | 51.62% |
| NVDA250620C01410000 | 2024-04-12 10:51AM EDT | 1,410.00 | 71.25 | 58.00 | 58.95 | 0.00 | - | 24 | 41 | 51.59% |
| NVDA250620C01420000 | 2024-04-08 1:03PM EDT | 1,420.00 | 65.00 | 56.80 | 57.80 | 0.00 | - | 1 | 32 | 51.59% |
| NVDA250620C01430000 | 2024-04-08 1:03PM EDT | 1,430.00 | 63.70 | 55.65 | 56.65 | 0.00 | - | 1 | 14 | 51.58% |
| NVDA250620C01440000 | 2024-04-18 3:41PM EDT | 1,440.00 | 55.25 | 54.50 | 55.50 | -6.90 | -11.10% | 4 | 27 | 51.56% |
| NVDA250620C01450000 | 2024-04-08 1:17PM EDT | 1,450.00 | 60.65 | 53.65 | 54.35 | 0.00 | - | 1 | 6 | 51.59% |
| NVDA250620C01460000 | 2024-04-17 1:59PM EDT | 1,460.00 | 54.74 | 52.35 | 53.30 | 0.00 | - | 3 | 43 | 51.55% |
| NVDA250620C01470000 | 2024-04-11 1:24PM EDT | 1,470.00 | 65.93 | 51.30 | 52.25 | 0.00 | - | 12 | 11 | 51.55% |
| NVDA250620C01480000 | 2024-04-17 2:16PM EDT | 1,480.00 | 52.00 | 50.25 | 51.15 | 0.00 | - | 1 | 591 | 51.52% |
| NVDA250620C01490000 | 2024-04-11 1:24PM EDT | 1,490.00 | 63.41 | 49.25 | 50.20 | 0.00 | - | 2 | 4 | 51.53% |
| NVDA250620C01500000 | 2024-04-18 1:08PM EDT | 1,500.00 | 49.25 | 48.25 | 49.20 | -1.00 | -1.99% | 2 | 839 | 51.52% |
| NVDA250620C01510000 | 2024-04-11 1:47PM EDT | 1,510.00 | 60.89 | 47.30 | 48.25 | 0.00 | - | 2 | 9 | 51.52% |
| NVDA250620C01520000 | 2024-04-16 9:54AM EDT | 1,520.00 | 52.55 | 46.65 | 47.30 | 0.00 | - | 1 | 14 | 51.57% |
| NVDA250620C01530000 | 2024-03-25 11:00AM EDT | 1,530.00 | 91.05 | 45.45 | 46.40 | 0.00 | - | 7 | 8 | 51.52% |
| NVDA250620C01540000 | 2024-04-16 2:08PM EDT | 1,540.00 | 52.00 | 44.55 | 45.50 | 0.00 | - | 3 | 49 | 51.52% |
| NVDA250620C01550000 | 2024-04-17 11:40AM EDT | 1,550.00 | 46.85 | 43.85 | 44.60 | 0.00 | - | 2 | 31 | 51.54% |
| NVDA250620C01560000 | 2024-04-17 12:21PM EDT | 1,560.00 | 45.10 | 43.05 | 43.75 | 0.00 | - | 1 | 97 | 51.56% |
| NVDA250620C01570000 | 2024-04-15 2:13PM EDT | 1,570.00 | 47.48 | 42.05 | 42.90 | 0.00 | - | 1 | 4 | 51.52% |
| NVDA250620C01580000 | 2024-04-18 2:04PM EDT | 1,580.00 | 41.60 | 41.25 | 42.10 | -7.95 | -16.04% | 1 | 10 | 51.53% |
| NVDA250620C01590000 | 2024-04-09 11:24AM EDT | 1,590.00 | 40.80 | 40.65 | 41.30 | 0.00 | - | 1 | 6 | 51.57% |
| NVDA250620C01600000 | 2024-04-18 1:07PM EDT | 1,600.00 | 40.20 | 39.65 | 40.50 | -1.15 | -2.78% | 2 | 248 | 51.53% |
| NVDA250620C01610000 | 2024-04-17 11:29AM EDT | 1,610.00 | 42.80 | 39.10 | 39.75 | 0.00 | - | 2 | 3 | 51.58% |
| NVDA250620C01620000 | 2024-04-17 11:30AM EDT | 1,620.00 | 41.85 | 38.15 | 38.95 | 0.00 | - | 12 | 260 | 51.53% |
| NVDA250620C01630000 | 2024-04-17 11:30AM EDT | 1,630.00 | 40.65 | 37.45 | 40.75 | 0.00 | - | 10 | 10 | 52.05% |
| NVDA250620C01640000 | 2024-04-17 2:18PM EDT | 1,640.00 | 38.35 | 36.70 | 37.55 | 0.00 | - | 7 | 714 | 51.54% |
| NVDA250620C01650000 | 2024-04-15 2:05PM EDT | 1,650.00 | 41.03 | 36.00 | 36.90 | 0.00 | - | 2 | 52 | 51.56% |
| NVDA250620C01660000 | 2024-04-04 3:29PM EDT | 1,660.00 | 42.00 | 35.55 | 36.20 | 0.00 | - | 1 | 32 | 51.61% |
| NVDA250620C01680000 | 2024-04-16 2:47PM EDT | 1,680.00 | 34.55 | 34.05 | 34.90 | -5.02 | -12.69% | 5 | 7 | 51.59% |
| NVDA250620C01690000 | 2024-04-02 2:52PM EDT | 1,690.00 | 45.89 | 33.40 | 34.25 | 0.00 | - | - | 5 | 51.59% |
| NVDA250620C01700000 | 2024-04-15 3:30PM EDT | 1,700.00 | 36.00 | 32.80 | 35.40 | 0.00 | - | 30 | 140 | 51.99% |
| NVDA250620C01710000 | 2024-04-18 10:44AM EDT | 1,710.00 | 33.35 | 32.20 | 33.05 | +1.35 | +4.22% | 16 | 14 | 51.62% |
| NVDA250620C01720000 | 2024-04-10 9:30AM EDT | 1,720.00 | 30.00 | 31.60 | 32.40 | 0.00 | - | 2 | 8 | 51.61% |
| NVDA250620C01730000 | 2024-04-09 1:38PM EDT | 1,730.00 | 30.94 | 31.10 | 31.85 | 0.00 | - | 2 | 4 | 51.65% |
| NVDA250620C01740000 | 2024-04-18 11:25AM EDT | 1,740.00 | 31.80 | 30.50 | 31.30 | -7.95 | -20.00% | 12 | 8 | 51.66% |
| NVDA250620C01750000 | 2024-04-16 10:23AM EDT | 1,750.00 | 34.50 | 30.10 | 30.75 | 0.00 | - | 5 | 29 | 51.70% |
| NVDA250620C01760000 | 2024-04-11 12:22PM EDT | 1,760.00 | 37.32 | 29.45 | 30.10 | 0.00 | - | 25 | 26 | 51.67% |
| NVDA250620C01770000 | 2024-03-21 11:39AM EDT | 1,770.00 | 52.00 | 28.85 | 29.60 | 0.00 | - | 1 | 24 | 51.67% |
| NVDA250620C01780000 | 2024-04-11 2:24PM EDT | 1,780.00 | 37.50 | 28.35 | 29.15 | 0.00 | - | 5 | 7 | 51.70% |
| NVDA250620C01790000 | 2024-04-18 12:24PM EDT | 1,790.00 | 29.82 | 27.85 | 28.55 | -5.40 | -15.33% | 3 | 79 | 51.70% |
| NVDA250620C01800000 | 2024-04-18 11:17AM EDT | 1,800.00 | 28.83 | 27.35 | 28.05 | -1.87 | -6.09% | 3 | 47 | 51.71% |
| NVDA250620C01820000 | 2024-03-25 11:13AM EDT | 1,820.00 | 59.80 | 26.50 | 27.10 | 0.00 | - | 1 | 1 | 51.76% |
| NVDA250620C01830000 | 2024-04-15 10:55AM EDT | 1,830.00 | 32.70 | 25.95 | 26.60 | 0.00 | - | 1 | 2 | 51.75% |
| NVDA250620C01850000 | 2024-04-05 12:03PM EDT | 1,850.00 | 31.90 | 25.10 | 25.75 | 0.00 | - | 1 | 14 | 51.81% |
| NVDA250620C01860000 | 2024-04-05 10:52AM EDT | 1,860.00 | 29.70 | 24.60 | 25.30 | 0.00 | - | 1 | 11 | 51.80% |
| NVDA250620C01870000 | 2024-04-10 1:21PM EDT | 1,870.00 | 26.80 | 24.20 | 24.85 | 0.00 | - | 1 | 55 | 51.82% |
| NVDA250620C01880000 | 2024-04-03 2:04PM EDT | 1,880.00 | 33.42 | 23.85 | 24.45 | 0.00 | - | 2 | 7 | 51.86% |
| NVDA250620C01890000 | 2024-04-04 1:45PM EDT | 1,890.00 | 31.82 | 23.45 | 24.05 | 0.00 | - | 2 | 9 | 51.88% |
| NVDA250620C01900000 | 2024-04-18 11:59AM EDT | 1,900.00 | 24.43 | 23.05 | 23.60 | +0.33 | +1.37% | 2 | 29 | 51.88% |
| NVDA250620C01910000 | 2024-04-17 12:36PM EDT | 1,910.00 | 23.73 | 22.70 | 23.20 | 0.00 | - | 7 | 14 | 51.91% |
| NVDA250620C01920000 | 2024-04-17 11:28AM EDT | 1,920.00 | 24.72 | 22.20 | 22.90 | 0.00 | - | 4 | 41 | 51.92% |
| NVDA250620C01930000 | 2024-04-18 12:24PM EDT | 1,930.00 | 23.45 | 21.85 | 22.40 | +0.35 | +1.52% | 3 | 62 | 51.91% |
| NVDA250620C01940000 | 2024-04-18 2:49PM EDT | 1,940.00 | 21.75 | 21.55 | 22.20 | -0.30 | -1.36% | 5 | 529 | 51.99% |
認沽盤範圍2025年6月20日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250620P00005000 | 2024-04-10 10:25AM EDT | 5.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 57 | 2,754 | 143.75% |
| NVDA250620P00010000 | 2024-04-10 2:26PM EDT | 10.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 524 | 121.88% |
| NVDA250620P00015000 | 2023-11-03 9:31AM EDT | 15.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 114 | 135.55% |
| NVDA250620P00020000 | 2024-03-04 3:36PM EDT | 20.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 184 | 114.84% |
| NVDA250620P00025000 | 2024-03-28 12:05PM EDT | 25.00 | 0.02 | 0.00 | 0.29 | 0.00 | - | 2 | 2,222 | 118.65% |
| NVDA250620P00030000 | 2024-03-18 11:02AM EDT | 30.00 | 0.07 | 0.01 | 0.41 | 0.00 | - | 1 | 245 | 116.31% |
| NVDA250620P00035000 | 2024-03-14 9:30AM EDT | 35.00 | 0.63 | 0.00 | 0.20 | 0.00 | - | 1 | 92 | 102.54% |
| NVDA250620P00040000 | 2024-03-28 1:49PM EDT | 40.00 | 0.06 | 0.00 | 0.32 | 0.00 | - | 1 | 230 | 102.44% |
| NVDA250620P00045000 | 2024-03-11 3:43PM EDT | 45.00 | 0.19 | 0.01 | 0.36 | 0.00 | - | 1 | 226 | 99.61% |
| NVDA250620P00050000 | 2024-04-18 2:29PM EDT | 50.00 | 0.18 | 0.02 | 0.08 | +0.10 | +125.00% | 2 | 3,439 | 84.77% |
| NVDA250620P00055000 | 2024-02-26 1:54PM EDT | 55.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 1 | 986 | 82.62% |
| NVDA250620P00060000 | 2024-04-16 11:10AM EDT | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 595 | 79.30% |
| NVDA250620P00065000 | 2024-03-28 12:14PM EDT | 65.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 37 | 77.34% |
| NVDA250620P00070000 | 2024-04-09 10:27AM EDT | 70.00 | 0.09 | 0.01 | 0.39 | 0.00 | - | 1 | 448 | 84.57% |
| NVDA250620P00075000 | 2024-03-12 9:30AM EDT | 75.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 119 | 50.00% |
| NVDA250620P00080000 | 2024-02-28 10:30AM EDT | 80.00 | 0.15 | 0.00 | 0.53 | 0.00 | - | 1 | 153 | 82.23% |
| NVDA250620P00085000 | 2024-02-13 1:53PM EDT | 85.00 | 0.20 | 0.06 | 0.33 | 0.00 | - | 28 | 94 | 77.54% |
| NVDA250620P00090000 | 2024-04-11 1:02PM EDT | 90.00 | 0.24 | 0.00 | 0.46 | 0.00 | - | 15 | 106 | 76.81% |
| NVDA250620P00095000 | 2024-03-05 2:42PM EDT | 95.00 | 0.18 | 0.00 | 0.58 | 0.00 | - | 1 | 82 | 76.76% |
| NVDA250620P00100000 | 2024-04-18 2:29PM EDT | 100.00 | 0.32 | 0.16 | 0.30 | +0.01 | +3.23% | 5 | 1,058 | 73.14% |
| NVDA250620P00105000 | 2024-04-16 1:37PM EDT | 105.00 | 0.25 | 0.00 | 0.51 | 0.00 | - | 27 | 315 | 72.17% |
| NVDA250620P00110000 | 2024-03-26 2:29PM EDT | 110.00 | 0.31 | 0.00 | 0.54 | 0.00 | - | 1 | 148 | 71.00% |
| NVDA250620P00115000 | 2024-03-08 3:50PM EDT | 115.00 | 0.36 | 0.01 | 0.56 | 0.00 | - | 3 | 250 | 69.82% |
| NVDA250620P00120000 | 2024-04-15 12:21PM EDT | 120.00 | 0.36 | 0.04 | 0.59 | 0.00 | - | 60 | 584 | 69.04% |
| NVDA250620P00125000 | 2024-04-17 9:30AM EDT | 125.00 | 0.50 | 0.06 | 0.62 | 0.00 | - | 1 | 664 | 68.16% |
| NVDA250620P00130000 | 2024-04-12 11:33AM EDT | 130.00 | 0.34 | 0.08 | 0.65 | 0.00 | - | 1 | 82 | 67.29% |
| NVDA250620P00135000 | 2024-04-12 12:24PM EDT | 135.00 | 0.37 | 0.11 | 0.66 | 0.00 | - | 1 | 257 | 66.31% |
| NVDA250620P00140000 | 2024-04-15 12:30PM EDT | 140.00 | 0.55 | 0.04 | 0.80 | 0.00 | - | 180 | 221 | 65.63% |
| NVDA250620P00145000 | 2024-03-15 3:06PM EDT | 145.00 | 0.60 | 0.25 | 0.51 | 0.00 | - | 5 | 107 | 63.62% |
| NVDA250620P00150000 | 2024-04-16 10:37AM EDT | 150.00 | 0.62 | 0.45 | 0.66 | 0.00 | - | 10 | 708 | 65.19% |
| NVDA250620P00155000 | 2024-04-15 11:12AM EDT | 155.00 | 0.60 | 0.45 | 0.87 | 0.00 | - | 22 | 497 | 65.31% |
| NVDA250620P00160000 | 2024-04-12 11:31AM EDT | 160.00 | 0.57 | 0.20 | 0.93 | 0.00 | - | 2 | 118 | 62.92% |
| NVDA250620P00165000 | 2024-03-27 9:59AM EDT | 165.00 | 0.50 | 0.45 | 0.99 | 0.00 | - | 10 | 350 | 63.60% |
| NVDA250620P00170000 | 2024-04-16 9:49AM EDT | 170.00 | 0.85 | 0.53 | 1.05 | 0.00 | - | 10 | 357 | 63.18% |
| NVDA250620P00175000 | 2024-02-21 4:11PM EDT | 175.00 | 1.61 | 0.70 | 1.02 | 0.00 | - | 1 | 141 | 62.74% |
| NVDA250620P00180000 | 2024-04-01 9:58AM EDT | 180.00 | 0.71 | 0.24 | 1.20 | 0.00 | - | 1 | 357 | 60.28% |
| NVDA250620P00185000 | 2024-03-21 11:13AM EDT | 185.00 | 1.05 | 0.58 | 1.48 | 0.00 | - | 4 | 99 | 62.02% |
| NVDA250620P00190000 | 2024-04-08 11:15AM EDT | 190.00 | 0.90 | 0.65 | 1.27 | 0.00 | - | 12 | 428 | 60.39% |
| NVDA250620P00195000 | 2024-03-12 12:50PM EDT | 195.00 | 1.42 | 0.54 | 1.41 | 0.00 | - | 1 | 384 | 59.49% |
| NVDA250620P00200000 | 2024-04-18 1:16PM EDT | 200.00 | 1.21 | 1.11 | 1.27 | -0.01 | -0.82% | 10 | 902 | 60.08% |
| NVDA250620P00205000 | 2024-04-02 9:36AM EDT | 205.00 | 1.32 | 1.11 | 1.63 | 0.00 | - | 10 | 325 | 60.25% |
| NVDA250620P00210000 | 2024-04-05 12:05PM EDT | 210.00 | 1.23 | 1.11 | 1.73 | 0.00 | - | 4 | 1,077 | 59.56% |
| NVDA250620P00215000 | 2024-03-12 9:30AM EDT | 215.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 633 | 25.00% |
| NVDA250620P00220000 | 2024-04-09 10:05AM EDT | 220.00 | 1.73 | 1.18 | 1.97 | 0.00 | - | 1 | 1,864 | 58.51% |
| NVDA250620P00225000 | 2024-04-10 3:21PM EDT | 225.00 | 1.40 | 1.29 | 2.09 | 0.00 | - | 1 | 397 | 58.17% |
| NVDA250620P00230000 | 2024-04-11 11:38AM EDT | 230.00 | 1.50 | 1.40 | 2.22 | 0.00 | - | 1 | 383 | 57.83% |
| NVDA250620P00235000 | 2024-04-05 3:51PM EDT | 235.00 | 1.72 | 1.52 | 2.35 | 0.00 | - | 13 | 90 | 57.50% |
| NVDA250620P00240000 | 2024-04-05 3:59PM EDT | 240.00 | 1.80 | 1.65 | 2.49 | 0.00 | - | 3 | 189 | 57.18% |
| NVDA250620P00245000 | 2024-03-13 10:34AM EDT | 245.00 | 2.82 | 1.80 | 2.11 | 0.00 | - | 1 | 142 | 55.80% |
| NVDA250620P00250000 | 2024-04-17 2:00PM EDT | 250.00 | 2.28 | 1.91 | 2.67 | 0.00 | - | 8 | 1,210 | 56.31% |
| NVDA250620P00255000 | 2024-04-02 11:20AM EDT | 255.00 | 2.40 | 2.33 | 2.67 | 0.00 | - | 1 | 272 | 56.23% |
| NVDA250620P00260000 | 2024-04-01 2:00PM EDT | 260.00 | 2.41 | 2.48 | 2.83 | 0.00 | - | 1 | 361 | 55.91% |
| NVDA250620P00265000 | 2024-04-17 10:38AM EDT | 265.00 | 2.57 | 2.60 | 3.00 | 0.00 | - | 2 | 71 | 55.54% |
| NVDA250620P00270000 | 2024-04-18 10:09AM EDT | 270.00 | 3.09 | 2.87 | 3.15 | +0.42 | +15.73% | 1 | 126 | 55.37% |
| NVDA250620P00275000 | 2024-04-18 12:59PM EDT | 275.00 | 3.05 | 3.05 | 3.30 | +0.04 | +1.33% | 5 | 243 | 55.04% |
| NVDA250620P00280000 | 2024-04-17 2:00PM EDT | 280.00 | 3.45 | 3.25 | 3.50 | 0.00 | - | 1 | 106 | 54.79% |
| NVDA250620P00285000 | 2024-04-11 12:56PM EDT | 285.00 | 3.11 | 3.40 | 3.70 | 0.00 | - | 2 | 55 | 54.45% |
| NVDA250620P00290000 | 2024-04-05 3:31PM EDT | 290.00 | 3.46 | 3.60 | 3.90 | 0.00 | - | 2 | 73 | 54.17% |
| NVDA250620P00295000 | 2024-04-08 2:36PM EDT | 295.00 | 3.58 | 3.85 | 4.15 | 0.00 | - | 30 | 180 | 53.99% |
| NVDA250620P00300000 | 2024-04-17 3:56PM EDT | 300.00 | 4.20 | 4.05 | 4.35 | +0.05 | +1.20% | 4 | 917 | 53.67% |
| NVDA250620P00305000 | 2024-03-14 3:58PM EDT | 305.00 | 5.75 | 3.75 | 4.15 | 0.00 | - | 1 | 114 | 52.29% |
| NVDA250620P00310000 | 2024-04-15 10:21AM EDT | 310.00 | 4.05 | 4.50 | 4.80 | 0.00 | - | 8 | 55 | 53.11% |
| NVDA250620P00315000 | 2024-04-16 11:00AM EDT | 315.00 | 4.68 | 4.70 | 5.05 | 0.00 | - | 1 | 36 | 52.81% |
| NVDA250620P00320000 | 2024-04-17 1:45PM EDT | 320.00 | 5.00 | 5.00 | 5.35 | 0.00 | - | 1 | 143 | 52.65% |
| NVDA250620P00325000 | 2024-04-18 9:34AM EDT | 325.00 | 5.70 | 5.25 | 5.65 | +0.20 | +3.64% | 12 | 1,135 | 52.42% |
| NVDA250620P00330000 | 2024-04-17 12:29PM EDT | 330.00 | 5.65 | 5.55 | 5.90 | 0.00 | - | 1 | 333 | 52.17% |
| NVDA250620P00335000 | 2024-03-26 12:17PM EDT | 335.00 | 5.80 | 5.85 | 6.20 | 0.00 | - | 1 | 186 | 51.95% |
| NVDA250620P00340000 | 2024-04-01 9:39AM EDT | 340.00 | 5.95 | 6.15 | 6.50 | 0.00 | - | 2 | 164 | 51.72% |
| NVDA250620P00345000 | 2024-04-09 11:17AM EDT | 345.00 | 6.50 | 6.45 | 6.80 | 0.00 | - | 16 | 168 | 51.47% |
| NVDA250620P00350000 | 2024-04-17 2:51PM EDT | 350.00 | 6.70 | 6.50 | 7.45 | 0.00 | - | 6 | 1,395 | 51.28% |
| NVDA250620P00355000 | 2024-04-09 10:51AM EDT | 355.00 | 7.60 | 7.15 | 7.45 | 0.00 | - | 1 | 184 | 51.04% |
| NVDA250620P00360000 | 2024-04-11 12:43PM EDT | 360.00 | 6.62 | 7.20 | 8.20 | 0.00 | - | 2 | 3,395 | 50.90% |
| NVDA250620P00365000 | 2024-03-14 10:04AM EDT | 365.00 | 10.30 | 7.00 | 7.45 | 0.00 | - | 1 | 169 | 49.81% |
| NVDA250620P00370000 | 2024-04-04 2:38PM EDT | 370.00 | 8.05 | 8.25 | 8.55 | 0.00 | - | 2 | 243 | 50.43% |
| NVDA250620P00375000 | 2024-04-16 10:49AM EDT | 375.00 | 8.20 | 8.30 | 9.35 | 0.00 | - | 1 | 1,227 | 50.27% |
| NVDA250620P00380000 | 2024-04-18 9:41AM EDT | 380.00 | 9.90 | 9.05 | 9.35 | +1.10 | +12.50% | 2 | 145 | 50.03% |
| NVDA250620P00385000 | 2024-03-26 10:37AM EDT | 385.00 | 9.07 | 9.45 | 9.80 | 0.00 | - | 10 | 247 | 50.06% |
| NVDA250620P00390000 | 2024-04-15 3:18PM EDT | 390.00 | 9.70 | 9.90 | 10.25 | 0.00 | - | 1 | 848 | 49.88% |
| NVDA250620P00395000 | 2024-04-17 10:13AM EDT | 395.00 | 9.88 | 10.40 | 10.70 | 0.00 | - | 20 | 205 | 49.68% |
| NVDA250620P00400000 | 2024-04-17 3:23PM EDT | 400.00 | 11.10 | 10.45 | 11.65 | 0.00 | - | 26 | 2,245 | 50.02% |
| NVDA250620P00405000 | 2024-04-04 12:02PM EDT | 405.00 | 10.35 | 11.35 | 11.70 | 0.00 | - | 2 | 186 | 49.37% |
| NVDA250620P00410000 | 2024-04-17 12:05PM EDT | 410.00 | 11.73 | 11.85 | 12.20 | 0.00 | - | 30 | 746 | 49.18% |
| NVDA250620P00415000 | 2024-04-12 10:21AM EDT | 415.00 | 11.00 | 12.35 | 12.70 | 0.00 | - | 1 | 124 | 48.99% |
| NVDA250620P00420000 | 2024-04-18 12:29PM EDT | 420.00 | 12.30 | 12.90 | 13.30 | -0.30 | -2.38% | 1 | 226 | 48.88% |
| NVDA250620P00425000 | 2024-04-18 12:24PM EDT | 425.00 | 12.76 | 13.45 | 13.80 | -0.70 | -5.20% | 2 | 241 | 48.66% |
| NVDA250620P00430000 | 2024-04-17 10:18AM EDT | 430.00 | 13.30 | 14.00 | 14.45 | 0.00 | - | 2 | 356 | 48.56% |
| NVDA250620P00435000 | 2024-04-15 10:42AM EDT | 435.00 | 12.75 | 14.55 | 15.05 | 0.00 | - | 5 | 356 | 48.41% |
| NVDA250620P00440000 | 2024-04-16 12:23PM EDT | 440.00 | 14.18 | 15.20 | 15.70 | 0.00 | - | 1 | 285 | 48.28% |
| NVDA250620P00445000 | 2024-04-08 1:04PM EDT | 445.00 | 14.80 | 15.80 | 16.35 | 0.00 | - | 1 | 108 | 48.15% |
| NVDA250620P00450000 | 2024-04-18 3:32PM EDT | 450.00 | 16.80 | 16.55 | 17.00 | +1.62 | +10.67% | 5 | 887 | 47.99% |
| NVDA250620P00455000 | 2024-04-12 11:21AM EDT | 455.00 | 15.63 | 17.15 | 17.70 | 0.00 | - | 22 | 76 | 47.86% |
| NVDA250620P00460000 | 2024-04-10 3:49PM EDT | 460.00 | 16.28 | 17.90 | 18.50 | 0.00 | - | 10 | 945 | 47.80% |
| NVDA250620P00465000 | 2024-04-09 11:01AM EDT | 465.00 | 19.84 | 18.60 | 19.10 | 0.00 | - | 1 | 149 | 47.57% |
| NVDA250620P00470000 | 2024-04-11 2:46PM EDT | 470.00 | 16.58 | 19.30 | 19.85 | 0.00 | - | 7 | 656 | 47.44% |
| NVDA250620P00475000 | 2024-04-17 3:19PM EDT | 475.00 | 20.35 | 20.15 | 20.65 | 0.00 | - | 5 | 224 | 47.34% |
| NVDA250620P00480000 | 2024-04-09 11:01AM EDT | 480.00 | 22.37 | 20.90 | 21.45 | 0.00 | - | 1 | 304 | 47.22% |
| NVDA250620P00485000 | 2024-04-09 11:02AM EDT | 485.00 | 23.17 | 21.75 | 22.25 | 0.00 | - | 1 | 132 | 47.08% |
| NVDA250620P00490000 | 2024-04-18 3:17PM EDT | 490.00 | 22.90 | 22.60 | 23.10 | -0.10 | -0.43% | 103 | 250 | 46.97% |
| NVDA250620P00495000 | 2024-04-15 3:33PM EDT | 495.00 | 22.60 | 23.40 | 24.00 | 0.00 | - | 1 | 120 | 46.88% |
| NVDA250620P00500000 | 2024-04-18 12:00PM EDT | 500.00 | 23.32 | 24.25 | 24.85 | -1.58 | -6.35% | 2 | 1,189 | 46.74% |
| NVDA250620P00505000 | 2024-04-17 3:16PM EDT | 505.00 | 25.35 | 25.10 | 25.75 | 0.00 | - | 3 | 202 | 46.63% |
| NVDA250620P00510000 | 2024-04-01 12:18PM EDT | 510.00 | 24.30 | 26.10 | 26.70 | 0.00 | - | 1 | 235 | 46.53% |
| NVDA250620P00515000 | 2024-04-16 2:34PM EDT | 515.00 | 24.70 | 27.05 | 27.65 | 0.00 | - | 2 | 137 | 46.41% |
| NVDA250620P00520000 | 2024-04-15 1:54PM EDT | 520.00 | 26.70 | 28.00 | 28.65 | 0.00 | - | 54 | 412 | 46.32% |
| NVDA250620P00525000 | 2024-04-12 9:36AM EDT | 525.00 | 25.24 | 29.05 | 29.65 | 0.00 | - | 2 | 216 | 46.21% |
| NVDA250620P00530000 | 2024-04-18 1:55PM EDT | 530.00 | 30.46 | 30.05 | 30.70 | -0.43 | -1.39% | 8 | 525 | 46.12% |
| NVDA250620P00535000 | 2024-04-04 1:59PM EDT | 535.00 | 28.00 | 31.00 | 31.75 | 0.00 | - | 4 | 69 | 46.01% |
| NVDA250620P00540000 | 2024-04-18 12:01PM EDT | 540.00 | 30.87 | 32.15 | 32.80 | +2.42 | +8.51% | 2 | 64 | 45.90% |
| NVDA250620P00545000 | 2024-04-18 10:37AM EDT | 545.00 | 32.70 | 33.25 | 33.90 | +2.90 | +9.73% | 1 | 281 | 45.80% |
| NVDA250620P00550000 | 2024-04-18 11:50AM EDT | 550.00 | 33.00 | 34.15 | 35.25 | -1.60 | -4.62% | 1 | 929 | 45.81% |
| NVDA250620P00555000 | 2024-04-11 3:40PM EDT | 555.00 | 30.00 | 35.55 | 36.20 | 0.00 | - | 2 | 151 | 45.61% |
| NVDA250620P00560000 | 2024-04-15 2:26PM EDT | 560.00 | 34.90 | 36.70 | 37.40 | 0.00 | - | 2 | 620 | 45.53% |
| NVDA250620P00565000 | 2024-04-16 3:04PM EDT | 565.00 | 34.15 | 37.70 | 38.60 | 0.00 | - | 1 | 70 | 45.43% |
| NVDA250620P00570000 | 2024-04-09 10:14AM EDT | 570.00 | 38.20 | 39.10 | 39.85 | 0.00 | - | 3 | 410 | 45.35% |
| NVDA250620P00575000 | 2024-04-17 3:35PM EDT | 575.00 | 41.45 | 40.35 | 41.10 | 0.00 | - | 5 | 271 | 45.25% |
| NVDA250620P00580000 | 2024-04-17 2:38PM EDT | 580.00 | 41.40 | 41.65 | 42.40 | 0.00 | - | 6 | 298 | 45.17% |
| NVDA250620P00585000 | 2024-04-18 10:37AM EDT | 585.00 | 42.20 | 42.95 | 43.70 | -0.70 | -1.63% | 10 | 367 | 45.08% |
| NVDA250620P00590000 | 2024-04-18 1:37PM EDT | 590.00 | 44.50 | 44.30 | 45.05 | +5.80 | +14.99% | 1 | 263 | 45.00% |
| NVDA250620P00595000 | 2024-04-16 1:27PM EDT | 595.00 | 41.85 | 44.05 | 46.40 | 0.00 | - | 3 | 250 | 44.90% |
| NVDA250620P00600000 | 2024-04-18 3:07PM EDT | 600.00 | 47.00 | 47.00 | 47.80 | -0.85 | -1.78% | 55 | 1,783 | 44.82% |
| NVDA250620P00605000 | 2024-03-22 3:43PM EDT | 605.00 | 43.30 | 48.30 | 49.20 | 0.00 | - | 1 | 93 | 44.73% |
| NVDA250620P00610000 | 2024-04-12 10:03AM EDT | 610.00 | 44.10 | 49.85 | 50.65 | 0.00 | - | 1 | 235 | 44.65% |
| NVDA250620P00615000 | 2024-04-15 3:30PM EDT | 615.00 | 50.00 | 51.30 | 52.15 | 0.00 | - | 1 | 135 | 44.58% |
| NVDA250620P00620000 | 2024-04-18 2:07PM EDT | 620.00 | 53.40 | 52.80 | 53.60 | -0.40 | -0.74% | 8 | 215 | 44.48% |
| NVDA250620P00625000 | 2024-04-04 3:28PM EDT | 625.00 | 53.30 | 54.35 | 55.15 | 0.00 | - | 1 | 193 | 44.41% |
| NVDA250620P00630000 | 2024-04-17 2:16PM EDT | 630.00 | 55.50 | 55.75 | 56.70 | 0.00 | - | 4 | 275 | 44.33% |
| NVDA250620P00635000 | 2024-03-22 11:39AM EDT | 635.00 | 51.30 | 57.35 | 58.30 | 0.00 | - | 8 | 486 | 44.26% |
| NVDA250620P00640000 | 2024-04-17 3:59PM EDT | 640.00 | 60.58 | 59.05 | 59.85 | 0.00 | - | 16 | 168 | 44.16% |
| NVDA250620P00645000 | 2024-04-05 10:07AM EDT | 645.00 | 58.50 | 60.55 | 61.55 | 0.00 | - | 1 | 69 | 44.10% |
| NVDA250620P00650000 | 2024-04-18 3:58PM EDT | 650.00 | 62.70 | 62.35 | 63.20 | -1.65 | -2.56% | 122 | 1,457 | 44.02% |
| NVDA250620P00655000 | 2024-04-11 2:24PM EDT | 655.00 | 55.00 | 63.95 | 64.90 | 0.00 | - | 1 | 96 | 43.95% |
| NVDA250620P00660000 | 2024-04-15 1:30PM EDT | 660.00 | 62.50 | 65.70 | 66.65 | 0.00 | - | 1 | 714 | 43.89% |
| NVDA250620P00665000 | 2024-04-09 12:40PM EDT | 665.00 | 67.56 | 67.45 | 68.25 | 0.00 | - | 12 | 90 | 43.76% |
| NVDA250620P00670000 | 2024-04-02 11:27AM EDT | 670.00 | 64.10 | 69.10 | 70.15 | 0.00 | - | 2 | 46 | 43.73% |
| NVDA250620P00675000 | 2024-04-15 10:02AM EDT | 675.00 | 60.32 | 70.90 | 71.85 | 0.00 | - | 1 | 46 | 43.63% |
| NVDA250620P00680000 | 2024-04-17 3:59PM EDT | 680.00 | 74.58 | 72.70 | 73.75 | 0.00 | - | 17 | 356 | 43.58% |
| NVDA250620P00685000 | 2024-04-10 10:54AM EDT | 685.00 | 70.25 | 74.55 | 75.65 | 0.00 | - | 2 | 86 | 43.52% |
| NVDA250620P00690000 | 2024-04-02 11:16AM EDT | 690.00 | 75.14 | 76.40 | 77.50 | +3.89 | +5.46% | 1 | 174 | 43.44% |
| NVDA250620P00695000 | 2024-04-17 10:42AM EDT | 695.00 | 74.20 | 78.30 | 79.30 | 0.00 | - | 2 | 89 | 43.33% |
| NVDA250620P00700000 | 2024-04-18 11:57AM EDT | 700.00 | 77.72 | 80.25 | 81.35 | -1.08 | -1.37% | 104 | 1,791 | 43.30% |
| NVDA250620P00705000 | 2024-04-17 10:20AM EDT | 705.00 | 78.80 | 82.20 | 83.35 | 0.00 | - | 1 | 59 | 43.24% |
| NVDA250620P00710000 | 2024-04-12 9:45AM EDT | 710.00 | 74.55 | 84.15 | 85.30 | 0.00 | - | 3 | 200 | 43.16% |
| NVDA250620P00720000 | 2024-04-17 2:22PM EDT | 720.00 | 88.00 | 88.20 | 89.40 | 0.00 | - | 3 | 533 | 43.03% |
| NVDA250620P00730000 | 2024-04-11 3:45PM EDT | 730.00 | 79.30 | 92.40 | 93.65 | 0.00 | - | 6 | 141 | 42.92% |
| NVDA250620P00740000 | 2024-04-17 3:20PM EDT | 740.00 | 97.05 | 96.50 | 98.05 | 0.00 | - | 9 | 150 | 42.83% |
| NVDA250620P00750000 | 2024-04-15 10:43AM EDT | 750.00 | 90.00 | 100.95 | 102.10 | 0.00 | - | 10 | 578 | 42.59% |
| NVDA250620P00760000 | 2024-04-18 12:06PM EDT | 760.00 | 101.05 | 105.45 | 106.75 | -6.15 | -5.74% | 2 | 200 | 42.50% |
| NVDA250620P00770000 | 2024-04-17 3:29PM EDT | 770.00 | 113.16 | 110.05 | 111.25 | 0.00 | - | 5 | 394 | 42.34% |
| NVDA250620P00780000 | 2024-04-16 10:16AM EDT | 780.00 | 106.00 | 114.65 | 115.95 | 0.00 | - | 1 | 171 | 42.21% |
| NVDA250620P00790000 | 2024-04-18 12:51PM EDT | 790.00 | 117.75 | 119.50 | 120.85 | -1.30 | -1.09% | 4 | 209 | 42.11% |
| NVDA250620P00800000 | 2024-04-17 3:27PM EDT | 800.00 | 122.52 | 124.35 | 125.75 | -4.60 | -3.62% | 1 | 767 | 41.97% |
| NVDA250620P00810000 | 2024-04-05 3:46PM EDT | 810.00 | 121.95 | 129.40 | 130.75 | 0.00 | - | 1 | 274 | 41.84% |
| NVDA250620P00820000 | 2024-04-16 12:38PM EDT | 820.00 | 127.00 | 134.35 | 136.05 | 0.00 | - | 1 | 162 | 41.77% |
| NVDA250620P00830000 | 2024-04-18 3:17PM EDT | 830.00 | 140.80 | 139.60 | 141.15 | +9.05 | +6.87% | 11 | 198 | 41.61% |
| NVDA250620P00840000 | 2024-04-18 3:17PM EDT | 840.00 | 146.13 | 144.95 | 146.55 | +0.63 | +0.43% | 10 | 292 | 41.50% |
| NVDA250620P00850000 | 2024-04-18 2:39PM EDT | 850.00 | 151.70 | 150.00 | 152.30 | +2.10 | +1.40% | 4 | 1,034 | 41.47% |
| NVDA250620P00860000 | 2024-04-17 12:30PM EDT | 860.00 | 155.50 | 155.65 | 157.55 | 0.00 | - | 1 | 150 | 41.27% |
| NVDA250620P00880000 | 2024-04-17 11:32AM EDT | 880.00 | 163.30 | 166.95 | 168.85 | 0.00 | - | 4 | 217 | 41.01% |
| NVDA250620P00900000 | 2024-04-18 2:40PM EDT | 900.00 | 180.38 | 178.55 | 181.70 | -1.62 | -0.89% | 1 | 696 | 41.07% |
| NVDA250620P00920000 | 2024-04-17 1:17PM EDT | 920.00 | 191.40 | 189.80 | 193.55 | 0.00 | - | 24 | 119 | 40.76% |
| NVDA250620P00930000 | 2024-04-16 2:34PM EDT | 930.00 | 185.05 | 195.95 | 199.25 | 0.00 | - | 2 | 53 | 40.51% |
| NVDA250620P00940000 | 2024-04-16 3:23PM EDT | 940.00 | 189.35 | 202.15 | 205.45 | 0.00 | - | 5 | 104 | 40.37% |
| NVDA250620P00950000 | 2024-04-18 2:17PM EDT | 950.00 | 210.75 | 208.55 | 212.10 | -2.95 | -1.38% | 5 | 177 | 40.32% |
| NVDA250620P00960000 | 2024-04-17 1:13PM EDT | 960.00 | 215.15 | 214.95 | 218.60 | 0.00 | - | 3 | 93 | 40.22% |
| NVDA250620P00970000 | 2024-04-17 1:13PM EDT | 970.00 | 221.65 | 221.45 | 224.85 | 0.00 | - | 6 | 103 | 40.02% |
| NVDA250620P00980000 | 2024-04-18 10:39AM EDT | 980.00 | 227.07 | 228.00 | 231.75 | +11.67 | +5.42% | 8 | 53 | 39.97% |
| NVDA250620P00990000 | 2024-04-17 1:05PM EDT | 990.00 | 234.97 | 234.65 | 238.45 | 0.00 | - | 10 | 56 | 39.85% |
| NVDA250620P01000000 | 2024-04-18 12:30PM EDT | 1,000.00 | 236.00 | 241.40 | 245.15 | -11.00 | -4.45% | 10 | 348 | 39.71% |
| NVDA250620P01010000 | 2024-04-17 1:05PM EDT | 1,010.00 | 248.43 | 248.25 | 252.00 | 0.00 | - | 10 | 37 | 39.58% |
| NVDA250620P01020000 | 2024-04-12 12:32PM EDT | 1,020.00 | 238.55 | 255.20 | 258.90 | 0.00 | - | 2 | 25 | 39.45% |
| NVDA250620P01030000 | 2024-04-15 12:12PM EDT | 1,030.00 | 241.65 | 262.00 | 266.40 | 0.00 | - | 8 | 237 | 39.46% |
| NVDA250620P01040000 | 2024-04-16 3:02PM EDT | 1,040.00 | 253.30 | 267.15 | 276.95 | 0.00 | - | 5 | 61 | 40.32% |
| NVDA250620P01050000 | 2024-03-21 10:21AM EDT | 1,050.00 | 253.70 | 274.30 | 284.20 | 0.00 | - | 6 | 25 | 40.22% |
| NVDA250620P01060000 | 2024-04-04 9:51AM EDT | 1,060.00 | 263.15 | 281.90 | 291.25 | 0.00 | - | 6 | 56 | 40.05% |
| NVDA250620P01070000 | 2024-03-28 9:39AM EDT | 1,070.00 | 274.25 | 289.05 | 298.45 | 0.00 | - | 1 | 43 | 39.90% |
| NVDA250620P01080000 | 2024-04-11 2:36PM EDT | 1,080.00 | 269.35 | 296.35 | 306.00 | 0.00 | - | 4 | 21 | 39.83% |
| NVDA250620P01090000 | 2024-03-26 10:21AM EDT | 1,090.00 | 266.05 | 298.00 | 313.05 | 0.00 | - | 2 | 47 | 39.60% |
| NVDA250620P01100000 | 2024-04-03 2:00PM EDT | 1,100.00 | 287.96 | 311.55 | 320.65 | 0.00 | - | 13 | 49 | 39.50% |
| NVDA250620P01110000 | 2024-03-20 1:16PM EDT | 1,110.00 | 309.05 | 318.95 | 328.20 | 0.00 | - | 20 | 52 | 39.37% |
| NVDA250620P01120000 | 2024-03-28 3:19PM EDT | 1,120.00 | 302.40 | 326.60 | 335.55 | 0.00 | - | 1 | 39 | 39.16% |
| NVDA250620P01130000 | 2024-03-12 1:45PM EDT | 1,130.00 | 319.25 | 292.00 | 305.90 | 0.00 | - | 5 | 47 | 26.40% |
| NVDA250620P01140000 | 2024-03-26 10:02AM EDT | 1,140.00 | 298.50 | 342.30 | 351.10 | 0.00 | - | 3 | 78 | 38.94% |
| NVDA250620P01150000 | 2024-04-05 3:07PM EDT | 1,150.00 | 333.45 | 349.95 | 358.35 | 0.00 | - | 4 | 69 | 38.63% |
| NVDA250620P01160000 | 2024-03-20 12:58PM EDT | 1,160.00 | 345.85 | 357.80 | 366.80 | 0.00 | - | 9 | 41 | 38.68% |
| NVDA250620P01170000 | 2024-03-08 2:17PM EDT | 1,170.00 | 362.05 | 344.15 | 354.20 | 0.00 | - | 15 | 35 | 31.54% |
| NVDA250620P01180000 | 2024-03-08 11:27AM EDT | 1,180.00 | 333.40 | 352.15 | 361.50 | 0.00 | - | 2 | 52 | 31.01% |
| NVDA250620P01190000 | 2024-03-08 1:18PM EDT | 1,190.00 | 372.05 | 361.75 | 369.45 | 0.00 | - | 6 | 23 | 30.68% |
| NVDA250620P01200000 | 2024-04-17 1:12PM EDT | 1,200.00 | 390.58 | 389.95 | 399.05 | 0.00 | - | 20 | 18 | 38.21% |
| NVDA250620P01210000 | 2024-04-17 1:05PM EDT | 1,210.00 | 399.32 | 398.05 | 407.20 | 0.00 | - | 10 | 9 | 38.08% |
| NVDA250620P01220000 | 2024-03-20 12:53PM EDT | 1,220.00 | 392.85 | 406.30 | 415.00 | 0.00 | - | 2 | 23 | 37.80% |
| NVDA250620P01230000 | 2024-03-20 12:16PM EDT | 1,230.00 | 401.55 | 414.85 | 423.65 | 0.00 | - | 2 | 43 | 37.80% |
| NVDA250620P01240000 | 2024-03-07 4:03PM EDT | 1,240.00 | 385.05 | 399.70 | 409.00 | 0.00 | - | 19 | 21 | 28.26% |
| NVDA250620P01250000 | 2024-04-08 12:37PM EDT | 1,250.00 | 417.50 | 424.00 | 440.40 | 0.00 | - | 1 | 105 | 37.55% |
| NVDA250620P01260000 | 2024-03-07 12:58PM EDT | 1,260.00 | 400.20 | 415.70 | 425.90 | 0.00 | - | 5 | 9 | 27.42% |
| NVDA250620P01270000 | 2024-03-20 12:51PM EDT | 1,270.00 | 433.40 | 442.05 | 457.40 | 0.00 | - | 2 | 13 | 37.31% |
| NVDA250620P01280000 | 2024-04-18 12:01PM EDT | 1,280.00 | 451.22 | 457.20 | 466.05 | +24.52 | +5.75% | 4 | 22 | 37.23% |
| NVDA250620P01290000 | 2024-02-21 3:32PM EDT | 1,290.00 | 622.40 | 408.90 | 420.70 | 0.00 | - | 16 | 16 | 0.00% |
| NVDA250620P01300000 | 2024-04-18 12:06PM EDT | 1,300.00 | 467.79 | 474.20 | 483.40 | +20.07 | +4.48% | 2 | 8 | 37.02% |
| NVDA250620P01320000 | 2024-03-08 12:00PM EDT | 1,320.00 | 446.60 | 467.70 | 475.65 | 0.00 | - | 2 | 7 | 21.30% |
| NVDA250620P01340000 | 2024-04-02 11:23AM EDT | 1,340.00 | 482.22 | 509.10 | 519.25 | 0.00 | - | 2 | 3 | 36.88% |
| NVDA250620P01360000 | 2024-03-07 12:40PM EDT | 1,360.00 | 477.90 | 500.40 | 509.95 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA250620P01380000 | 2024-04-03 9:59AM EDT | 1,380.00 | 517.15 | 538.00 | 554.45 | 0.00 | - | 6 | 4 | 36.19% |
| NVDA250620P01400000 | 2024-04-16 11:41AM EDT | 1,400.00 | 546.71 | 556.00 | 572.55 | 0.00 | - | 4 | 4 | 35.97% |
| NVDA250620P01410000 | 2024-03-15 9:40AM EDT | 1,410.00 | 568.85 | 543.55 | 556.00 | 0.00 | - | - | 6 | 0.00% |
| NVDA250620P01420000 | 2024-02-14 11:48AM EDT | 1,420.00 | 684.80 | 566.80 | 586.00 | 0.00 | - | 2 | 0 | 33.04% |
| NVDA250620P01440000 | 2024-03-22 11:38AM EDT | 1,440.00 | 541.45 | 592.05 | 609.10 | 0.00 | - | 2 | 2 | 35.48% |
| NVDA250620P01450000 | 2024-03-22 11:38AM EDT | 1,450.00 | 550.25 | 602.00 | 618.45 | 0.00 | - | 4 | 12 | 35.43% |
| NVDA250620P01460000 | 2024-03-13 11:50AM EDT | 1,460.00 | 601.55 | 588.15 | 601.90 | 0.00 | - | 31 | 16 | 0.00% |
| NVDA250620P01470000 | 2024-04-02 11:27AM EDT | 1,470.00 | 594.60 | 624.85 | 637.20 | 0.00 | - | 2 | 1 | 35.33% |
| NVDA250620P01480000 | 2024-03-26 9:59AM EDT | 1,480.00 | 564.00 | 630.00 | 646.65 | 0.00 | - | 2 | 21 | 35.30% |
| NVDA250620P01490000 | 2024-03-22 11:38AM EDT | 1,490.00 | 584.55 | 645.80 | 656.20 | 0.00 | - | 2 | 5 | 35.32% |
| NVDA250620P01500000 | 2024-04-11 12:17PM EDT | 1,500.00 | 622.50 | 648.00 | 665.60 | 0.00 | - | 2 | 23 | 35.24% |
| NVDA250620P01510000 | 2024-03-13 12:32PM EDT | 1,510.00 | 645.22 | 634.35 | 647.90 | 0.00 | - | 12 | 9 | 0.00% |
| NVDA250620P01530000 | 2024-03-07 1:44PM EDT | 1,530.00 | 632.05 | 652.75 | 667.90 | 0.00 | - | - | 30 | 0.00% |
| NVDA250620P01540000 | 2024-03-07 11:25AM EDT | 1,540.00 | 641.85 | 662.60 | 677.90 | 0.00 | - | - | 0 | 0.00% |
| NVDA250620P01560000 | 2024-03-07 12:22PM EDT | 1,560.00 | 658.45 | 680.55 | 696.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250620P01570000 | 2024-03-07 1:00PM EDT | 1,570.00 | 667.05 | 690.10 | 703.95 | 0.00 | - | - | 24 | 0.00% |
| NVDA250620P01590000 | 2024-03-07 2:14PM EDT | 1,590.00 | 686.25 | 709.20 | 723.90 | 0.00 | - | - | 1 | 0.00% |
| NVDA250620P01600000 | 2024-03-19 11:27AM EDT | 1,600.00 | 741.68 | 749.55 | 764.00 | 0.00 | - | 2 | 10 | 36.94% |
| NVDA250620P01610000 | 2024-03-07 1:40PM EDT | 1,610.00 | 706.25 | 727.10 | 741.90 | 0.00 | - | - | 29 | 0.00% |
| NVDA250620P01630000 | 2024-03-08 10:52AM EDT | 1,630.00 | 699.85 | 746.10 | 761.95 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA250620P01640000 | 2024-03-14 9:30AM EDT | 1,640.00 | 760.10 | 755.25 | 770.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA250620P01650000 | 2024-03-25 3:05PM EDT | 1,650.00 | 712.62 | 794.00 | 812.00 | 0.00 | - | 2 | 7 | 36.69% |
| NVDA250620P01680000 | 2024-03-07 2:45PM EDT | 1,680.00 | 769.45 | 794.10 | 809.90 | 0.00 | - | - | 24 | 0.00% |
| NVDA250620P01720000 | 2024-03-07 1:35PM EDT | 1,720.00 | 809.10 | 832.90 | 847.70 | 0.00 | - | - | 13 | 0.00% |
| NVDA250620P01730000 | 2024-03-18 2:16PM EDT | 1,730.00 | 854.83 | 880.00 | 898.00 | 0.00 | - | - | 0 | 42.96% |
| NVDA250620P01760000 | 2024-03-07 1:38PM EDT | 1,760.00 | 847.85 | 870.00 | 888.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250620P01780000 | 2024-03-07 1:35PM EDT | 1,780.00 | 867.15 | 890.00 | 910.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250620P01790000 | 2024-03-07 2:41PM EDT | 1,790.00 | 874.80 | 900.00 | 920.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250620P01800000 | 2024-03-25 2:29PM EDT | 1,800.00 | 850.34 | 942.00 | 962.00 | 0.00 | - | 2 | 0 | 40.20% |
| NVDA250620P01850000 | 2024-04-01 3:12PM EDT | 1,850.00 | 947.10 | 992.00 | 1,012.00 | 0.00 | - | 2 | 0 | 41.29% |
| NVDA250620P01880000 | 2024-03-27 1:13PM EDT | 1,880.00 | 979.32 | 1,022.00 | 1,042.00 | 0.00 | - | 2 | 0 | 41.92% |
| NVDA250620P01940000 | 2024-04-08 2:53PM EDT | 1,940.00 | 1,068.00 | 1,082.00 | 1,102.00 | 0.00 | - | 2 | 0 | 43.15% |
